Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 17.78 | 18.08 | 17.22 | 17.31 | 17.31 | 477,100 |
Jan 26, 2023 | 17.98 | 18.19 | 17.35 | 17.98 | 17.98 | 744,200 |
Jan 25, 2023 | 18.95 | 19.14 | 17.69 | 17.87 | 17.87 | 849,900 |
Jan 24, 2023 | 17.82 | 18.16 | 17.53 | 18.05 | 18.05 | 956,100 |
Jan 23, 2023 | 18.48 | 18.71 | 17.71 | 17.85 | 17.85 | 1,098,000 |
Jan 20, 2023 | 19.92 | 20.15 | 18.17 | 18.40 | 18.40 | 3,121,800 |
Jan 19, 2023 | 17.96 | 18.76 | 16.86 | 18.69 | 18.69 | 1,705,900 |
Jan 18, 2023 | 21.40 | 21.76 | 20.57 | 20.61 | 20.61 | 649,100 |
Jan 17, 2023 | 21.35 | 21.55 | 20.65 | 21.27 | 21.27 | 995,200 |
Jan 13, 2023 | 21.83 | 22.47 | 21.06 | 21.50 | 21.50 | 683,700 |
Jan 12, 2023 | 21.64 | 22.76 | 21.57 | 22.10 | 22.10 | 851,300 |
Jan 11, 2023 | 21.29 | 21.89 | 21.00 | 21.50 | 21.50 | 902,200 |
Jan 10, 2023 | 20.51 | 21.59 | 20.51 | 21.46 | 21.46 | 961,000 |
Jan 09, 2023 | 21.87 | 22.22 | 19.41 | 20.49 | 20.49 | 1,048,000 |
Jan 06, 2023 | 20.87 | 22.26 | 20.29 | 21.61 | 21.61 | 1,600,400 |
Jan 05, 2023 | 19.74 | 21.21 | 19.53 | 20.25 | 20.25 | 1,674,900 |
Jan 04, 2023 | 17.31 | 19.89 | 16.94 | 19.76 | 19.76 | 2,645,000 |
Jan 03, 2023 | 16.48 | 16.69 | 15.86 | 15.94 | 15.94 | 334,700 |
Dec 30, 2022 | 15.95 | 16.43 | 15.69 | 16.39 | 16.39 | 582,600 |
Dec 29, 2022 | 15.35 | 16.17 | 15.35 | 15.99 | 15.99 | 406,600 |
Dec 28, 2022 | 15.28 | 15.51 | 15.04 | 15.33 | 15.33 | 356,300 |
Dec 27, 2022 | 15.80 | 15.88 | 15.23 | 15.28 | 15.28 | 629,700 |
Dec 23, 2022 | 16.47 | 16.55 | 15.62 | 15.84 | 15.84 | 442,400 |
Dec 22, 2022 | 15.82 | 16.50 | 15.69 | 16.48 | 16.48 | 356,800 |
Dec 21, 2022 | 15.57 | 16.04 | 15.15 | 15.92 | 15.92 | 402,000 |
Dec 20, 2022 | 14.96 | 15.67 | 14.52 | 15.43 | 15.43 | 659,100 |
Dec 19, 2022 | 15.29 | 15.29 | 14.62 | 14.85 | 14.85 | 575,200 |
Dec 16, 2022 | 15.49 | 15.78 | 15.17 | 15.31 | 15.31 | 803,600 |
Dec 15, 2022 | 15.82 | 15.83 | 15.44 | 15.70 | 15.70 | 426,700 |
Dec 14, 2022 | 15.61 | 16.09 | 15.32 | 15.88 | 15.88 | 336,100 |
Dec 13, 2022 | 16.03 | 16.16 | 14.88 | 15.62 | 15.62 | 421,300 |
Dec 12, 2022 | 15.12 | 15.84 | 14.92 | 15.68 | 15.68 | 472,300 |
Dec 09, 2022 | 15.20 | 15.48 | 15.09 | 15.12 | 15.12 | 479,000 |
Dec 08, 2022 | 15.24 | 15.32 | 14.86 | 15.24 | 15.24 | 259,300 |
Dec 07, 2022 | 15.04 | 15.19 | 14.86 | 15.15 | 15.15 | 348,500 |
Dec 06, 2022 | 15.09 | 15.26 | 14.77 | 15.06 | 15.06 | 458,400 |
Dec 05, 2022 | 15.63 | 15.63 | 14.73 | 15.02 | 15.02 | 2,258,600 |
Dec 02, 2022 | 15.03 | 15.71 | 14.70 | 15.65 | 15.65 | 475,600 |
Dec 01, 2022 | 15.86 | 16.32 | 15.20 | 15.21 | 15.21 | 387,100 |
Nov 30, 2022 | 15.73 | 15.99 | 15.43 | 15.91 | 15.91 | 437,900 |
Nov 29, 2022 | 15.59 | 15.78 | 15.34 | 15.55 | 15.55 | 282,300 |
Nov 28, 2022 | 15.64 | 15.94 | 15.31 | 15.54 | 15.54 | 370,500 |
Nov 25, 2022 | 15.33 | 16.05 | 15.23 | 15.93 | 15.93 | 146,500 |
Nov 23, 2022 | 15.84 | 16.22 | 15.40 | 15.41 | 15.41 | 389,800 |
Nov 22, 2022 | 15.74 | 16.00 | 15.00 | 15.75 | 15.75 | 351,900 |
Nov 21, 2022 | 15.97 | 16.17 | 15.15 | 15.65 | 15.65 | 397,900 |
Nov 18, 2022 | 15.99 | 16.55 | 15.79 | 15.96 | 15.96 | 405,900 |
Nov 17, 2022 | 15.12 | 15.72 | 15.11 | 15.67 | 15.67 | 407,500 |
Nov 16, 2022 | 15.91 | 15.91 | 15.14 | 15.23 | 15.23 | 501,600 |
Nov 15, 2022 | 16.73 | 16.76 | 15.58 | 15.74 | 15.74 | 553,700 |
Nov 14, 2022 | 16.44 | 17.15 | 16.18 | 16.21 | 16.21 | 484,000 |
Nov 11, 2022 | 16.16 | 16.52 | 15.76 | 16.37 | 16.37 | 523,600 |
Nov 10, 2022 | 16.01 | 16.52 | 15.71 | 16.34 | 16.34 | 734,800 |
Nov 09, 2022 | 15.80 | 15.87 | 15.05 | 15.15 | 15.15 | 559,700 |
Nov 08, 2022 | 16.06 | 16.50 | 15.74 | 15.95 | 15.95 | 476,600 |
Nov 07, 2022 | 16.07 | 16.31 | 15.69 | 15.90 | 15.90 | 489,200 |
Nov 04, 2022 | 16.60 | 16.69 | 15.30 | 15.91 | 15.91 | 724,500 |
Nov 03, 2022 | 15.98 | 17.77 | 15.44 | 16.43 | 16.43 | 631,300 |
Nov 02, 2022 | 16.68 | 17.54 | 16.26 | 16.64 | 16.64 | 504,400 |
Nov 01, 2022 | 16.55 | 17.09 | 16.34 | 16.83 | 16.83 | 479,500 |
Oct 31, 2022 | 17.15 | 17.27 | 16.08 | 16.22 | 16.22 | 413,900 |
Oct 28, 2022 | 17.59 | 17.59 | 16.56 | 17.29 | 17.29 | 362,100 |
Oct 27, 2022 | 17.49 | 17.49 | 16.75 | 16.81 | 16.81 | 441,500 |
Oct 26, 2022 | 16.62 | 17.79 | 16.51 | 17.39 | 17.39 | 547,700 |
Oct 25, 2022 | 16.48 | 17.34 | 16.48 | 16.62 | 16.62 | 652,500 |
Oct 24, 2022 | 16.84 | 16.84 | 16.02 | 16.34 | 16.34 | 390,600 |
Oct 21, 2022 | 16.80 | 16.97 | 16.33 | 16.87 | 16.87 | 456,200 |
Oct 20, 2022 | 16.62 | 17.22 | 16.06 | 16.46 | 16.46 | 312,600 |
Oct 19, 2022 | 17.38 | 17.51 | 16.40 | 16.62 | 16.62 | 610,100 |
Oct 18, 2022 | 17.54 | 17.93 | 17.22 | 17.65 | 17.65 | 390,000 |
Oct 17, 2022 | 17.04 | 17.41 | 16.39 | 17.24 | 17.24 | 653,800 |
Oct 14, 2022 | 17.56 | 17.78 | 16.70 | 16.73 | 16.73 | 469,800 |
Oct 13, 2022 | 17.19 | 17.37 | 16.67 | 17.33 | 17.33 | 367,200 |
Oct 12, 2022 | 17.64 | 17.90 | 17.27 | 17.66 | 17.66 | 547,100 |
Oct 11, 2022 | 17.49 | 18.00 | 17.00 | 17.57 | 17.57 | 455,400 |
Oct 10, 2022 | 17.40 | 17.83 | 17.16 | 17.49 | 17.49 | 355,200 |
Oct 07, 2022 | 17.91 | 18.25 | 17.43 | 17.46 | 17.46 | 543,500 |
Oct 06, 2022 | 18.73 | 18.87 | 18.17 | 18.20 | 18.20 | 501,600 |
Oct 05, 2022 | 18.86 | 19.26 | 18.42 | 18.94 | 18.94 | 583,000 |
Oct 04, 2022 | 18.56 | 19.17 | 18.56 | 19.04 | 19.04 | 783,700 |
Oct 03, 2022 | 18.55 | 18.99 | 17.95 | 18.30 | 18.30 | 1,010,900 |
Sept 30, 2022 | 17.67 | 19.31 | 17.42 | 18.50 | 18.50 | 1,399,500 |
Sept 29, 2022 | 18.11 | 18.21 | 17.36 | 17.62 | 17.62 | 826,300 |
Sept 28, 2022 | 18.25 | 19.06 | 17.50 | 18.25 | 18.25 | 1,059,000 |
Sept 27, 2022 | 18.07 | 18.67 | 17.72 | 18.16 | 18.16 | 1,008,600 |
Sept 26, 2022 | 17.90 | 18.71 | 17.55 | 17.58 | 17.58 | 673,500 |
Sept 23, 2022 | 18.44 | 18.56 | 17.62 | 18.10 | 18.10 | 775,600 |
Sept 22, 2022 | 18.35 | 18.80 | 18.08 | 18.57 | 18.57 | 718,100 |
Sept 21, 2022 | 18.89 | 19.20 | 18.33 | 18.41 | 18.41 | 722,500 |
Sept 20, 2022 | 18.56 | 18.90 | 18.49 | 18.88 | 18.88 | 554,900 |
Sept 19, 2022 | 18.30 | 18.69 | 17.95 | 18.61 | 18.61 | 646,100 |
Sept 16, 2022 | 19.65 | 19.68 | 18.34 | 18.47 | 18.47 | 1,822,600 |
Sept 15, 2022 | 19.34 | 19.96 | 19.03 | 19.82 | 19.82 | 1,236,900 |
Sept 14, 2022 | 18.52 | 19.39 | 18.46 | 19.37 | 19.37 | 974,500 |
Sept 13, 2022 | 19.82 | 20.00 | 18.42 | 18.46 | 18.46 | 1,524,800 |
Sept 12, 2022 | 18.61 | 20.88 | 18.09 | 20.23 | 20.23 | 1,612,600 |
Sept 09, 2022 | 18.02 | 18.42 | 17.61 | 18.08 | 18.08 | 923,800 |
Sept 08, 2022 | 17.18 | 18.07 | 17.18 | 17.91 | 17.91 | 861,500 |
Sept 07, 2022 | 16.02 | 17.58 | 15.74 | 17.50 | 17.50 | 1,198,000 |
Sept 06, 2022 | 16.77 | 16.77 | 15.68 | 16.04 | 16.04 | 922,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |